Skip to main content

Dundee Corporation (TSX: DC-A )

1.190 -0.030 (-2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.230 1.230 1.190 1.190 17,140 -0.03(-2.46%)
Jun 17, 2024 1.210 1.220 1.200 1.220 12,047 +0.00(+0.00%)
Jun 14, 2024 1.220 1.230 1.220 1.220 6,205 +0.01(+0.83%)
Jun 13, 2024 1.250 1.250 1.210 1.210 24,700 -0.04(-3.20%)
Jun 12, 2024 1.290 1.290 1.240 1.250 28,400 -0.02(-1.57%)
Jun 11, 2024 1.290 1.290 1.260 1.270 25,191 -0.02(-1.55%)
Jun 10, 2024 1.310 1.320 1.290 1.290 37,600 -0.03(-2.27%)
Jun 07, 2024 1.320 1.360 1.310 1.320 89,029 +0.01(+0.76%)
Jun 06, 2024 1.370 1.370 1.300 1.310 96,344 -0.01(-0.76%)
Jun 05, 2024 1.340 1.410 1.300 1.320 120,879 +0.00(+0.00%)
Jun 04, 2024 1.350 1.370 1.310 1.320 164,450 -0.03(-2.22%)
Jun 03, 2024 1.380 1.420 1.350 1.350 273,558 -0.02(-1.46%)
May 31, 2024 1.310 1.400 1.310 1.370 399,140 +0.06(+4.58%)
May 30, 2024 1.310 1.320 1.310 1.310 45,100 -0.03(-2.24%)
May 29, 2024 1.290 1.340 1.280 1.340 12,400 +0.04(+3.08%)
May 28, 2024 1.310 1.340 1.260 1.300 21,300 +0.08(+6.56%)
May 27, 2024 1.210 1.250 1.210 1.220 3,771 -0.01(-0.81%)
May 24, 2024 1.280 1.280 1.230 1.230 32,900 -0.05(-3.91%)
May 23, 2024 1.280 1.280 1.280 1.280 6,000 +0.00(+0.00%)
May 22, 2024 1.380 1.380 1.280 1.280 44,600 -0.09(-6.57%)
May 21, 2024 1.320 1.370 1.320 1.370 21,800 +0.05(+3.79%)
May 17, 2024 1.320 0 -0.04(-2.94%)
May 16, 2024 1.340 1.360 1.340 1.360 10,100 -0.02(-1.45%)
May 15, 2024 1.380 1.380 1.380 1.380 65,200 +0.00(+0.00%)
May 14, 2024 1.320 1.390 1.320 1.380 26,060 +0.04(+2.99%)
May 13, 2024 1.300 1.370 1.290 1.340 52,300 +0.03(+2.29%)
May 10, 2024 1.350 1.400 1.300 1.310 27,900 -0.05(-3.68%)
May 09, 2024 1.300 1.360 1.300 1.360 13,100 +0.02(+1.49%)
May 08, 2024 1.300 1.340 1.270 1.340 12,305 +0.04(+3.08%)
May 07, 2024 1.350 1.350 1.290 1.300 20,800 -0.10(-7.14%)
May 06, 2024 1.370 1.400 1.350 1.400 37,100 +0.03(+2.19%)
May 03, 2024 1.370 1.380 1.370 1.370 35,833 -0.04(-2.84%)
May 02, 2024 1.400 1.410 1.400 1.410 71,900 +0.02(+1.44%)
May 01, 2024 1.340 1.400 1.330 1.390 86,991 +0.02(+1.46%)
Apr 30, 2024 1.410 1.410 1.340 1.370 35,702 -0.03(-2.14%)
Apr 29, 2024 1.440 1.440 1.350 1.400 72,913 +0.00(+0.00%)
Apr 26, 2024 1.350 1.400 1.350 1.400 82,110 +0.05(+3.70%)
Apr 25, 2024 1.270 1.350 1.270 1.350 37,700 +0.08(+6.30%)
Apr 24, 2024 1.280 1.290 1.250 1.270 14,258 -0.02(-1.55%)
Apr 23, 2024 1.280 1.320 1.240 1.290 13,700 +0.01(+0.78%)
Apr 22, 2024 1.220 1.290 1.220 1.280 21,710 +0.09(+7.56%)
Apr 19, 2024 1.180 1.200 1.180 1.190 29,100 +0.01(+0.85%)
Apr 18, 2024 1.130 1.180 1.120 1.180 52,500 +0.00(+0.00%)
Apr 17, 2024 1.120 1.190 1.120 1.180 34,900 +0.01(+0.85%)
Apr 16, 2024 1.110 1.180 1.110 1.170 50,628 +0.01(+0.86%)
Apr 15, 2024 1.120 1.160 1.110 1.160 21,800 -0.02(-1.69%)
Apr 12, 2024 1.140 1.190 1.110 1.180 47,452 +0.03(+2.61%)
Apr 11, 2024 1.110 1.160 1.110 1.150 21,503 +0.04(+3.60%)
Apr 10, 2024 1.100 1.150 1.100 1.110 8,900 -0.01(-0.89%)
Apr 09, 2024 1.120 1.150 1.120 1.120 10,520 -0.03(-2.61%)
Apr 08, 2024 1.110 1.170 1.110 1.150 14,722 +0.04(+3.60%)
Apr 05, 2024 1.170 1.170 1.110 1.110 10,778 -0.07(-5.93%)
Apr 04, 2024 1.180 1.200 1.120 1.180 62,747 +0.02(+1.72%)
Apr 03, 2024 1.060 1.210 1.050 1.160 138,356 +0.14(+13.73%)
Apr 02, 2024 1.100 1.100 1.020 1.020 26,101 -0.09(-8.11%)
Apr 01, 2024 1.000 1.110 1.000 1.110 58,702 +0.15(+15.63%)
Mar 28, 2024 0.9600 0 -0.10(-9.43%)
Mar 27, 2024 1.010 1.060 1.000 1.060 17,348 +0.05(+4.95%)
Mar 26, 2024 1.000 1.010 1.000 1.010 900 +0.01(+1.00%)
Mar 25, 2024 1.030 1.050 1.000 1.000 15,400 -0.03(-2.91%)
Mar 22, 2024 1.030 1.040 1.020 1.030 24,000 -0.04(-3.74%)
Mar 21, 2024 1.010 1.150 0.9800 1.070 29,800 +0.04(+3.88%)
Mar 20, 2024 1.030 1.200 0.9100 1.030 167,027 -0.14(-11.97%)
Mar 19, 2024 1.060 1.170 1.060 1.170 54,200 +0.09(+8.33%)
Mar 18, 2024 1.100 1.100 1.080 1.080 2,610 -0.05(-4.42%)
Mar 15, 2024 1.090 1.130 1.090 1.130 31,963 +0.04(+3.67%)
Mar 14, 2024 0.9900 1.090 0.9900 1.090 60,600 +0.07(+6.86%)
Mar 13, 2024 0.9700 1.020 0.9700 1.020 95,310 +0.05(+5.15%)
Mar 12, 2024 0.9300 0.9700 0.9300 0.9700 94,526 +0.05(+5.43%)
Mar 11, 2024 0.9000 0.9300 0.9000 0.9200 84,642 +0.03(+3.37%)
Mar 08, 2024 0.8600 0.8900 0.8600 0.8900 9,500 +0.07(+8.54%)
Mar 07, 2024 0.8300 0.8400 0.8100 0.8200 2,261,616 +0.01(+1.23%)
Mar 06, 2024 0.8300 0.8400 0.8000 0.8100 1,328,000 -0.02(-2.41%)
Mar 05, 2024 0.8000 0.8400 0.8000 0.8300 1,724,400 +0.05(+6.41%)
Mar 04, 2024 0.7600 0.7800 0.7600 0.7800 19,000 -0.02(-2.50%)
Mar 01, 2024 0.7600 0.8100 0.7600 0.8000 17,000 -0.01(-1.23%)
Feb 29, 2024 0.7600 0.8100 0.7600 0.8100 7,000 +0.05(+6.58%)
Feb 27, 2024 0.7600 0 +0.04(+5.56%)
Feb 26, 2024 0.7300 0.7300 0.7200 0.7200 4,500 -0.04(-5.26%)
Feb 23, 2024 0.7600 0.7600 0.7600 0.7600 13,500 +0.02(+2.70%)
Feb 22, 2024 0.7300 0.7400 0.7000 0.7400 25,700 +0.00(+0.00%)
Feb 21, 2024 0.7400 0.7400 0.7400 0.7400 1,500 +0.00(+0.00%)
Feb 20, 2024 0.7500 0.7500 0.7400 0.7400 14,001 -0.02(-2.63%)
Feb 16, 2024 0.7600 0 +0.00(+0.00%)
Feb 15, 2024 0.7700 0.7700 0.7400 0.7600 38,500 -0.02(-2.56%)
Feb 14, 2024 0.7900 0.7900 0.7800 0.7800 12,500 -0.02(-2.50%)
Feb 13, 2024 0.7900 0.8100 0.7900 0.8000 15,500 -0.01(-1.23%)
Feb 12, 2024 0.8100 0.8200 0.8100 0.8100 7,500 +0.01(+1.25%)
Feb 09, 2024 0.8000 0.8000 0.8000 0.8000 4,075 -0.03(-3.61%)
Feb 08, 2024 0.8400 0.8400 0.8300 0.8300 7,500 -0.01(-1.19%)
Feb 07, 2024 0.8400 0.8400 0.8400 0.8400 8,500 +0.00(+0.00%)
Feb 06, 2024 0.8500 0.8500 0.8400 0.8400 13,000 -0.02(-2.33%)
Feb 05, 2024 0.8700 0.8700 0.8200 0.8600 48,500 -0.01(-1.15%)
Feb 02, 2024 0.8700 0.8700 0.8700 0.8700 2,500 +0.00(+0.00%)
Feb 01, 2024 0.8700 0.8700 0.8600 0.8700 14,250 +0.01(+1.16%)
Jan 31, 2024 0.8500 0.8600 0.8500 0.8600 30,583 +0.00(+0.00%)
Jan 30, 2024 0.8100 0.8600 0.8000 0.8600 13,600 +0.02(+2.38%)
Jan 29, 2024 0.8000 0.8400 0.7900 0.8400 6,000 +0.02(+2.44%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 5,050 -0.01(-1.20%)
Jan 25, 2024 0.8100 0.8400 0.8000 0.8300 29,000 +0.01(+1.22%)
Jan 24, 2024 0.8400 0.8400 0.8200 0.8200 13,040 -0.04(-4.65%)
Jan 23, 2024 0.8500 0.8600 0.8400 0.8600 4,500 -0.01(-1.15%)
Jan 22, 2024 0.8700 0.8700 0.8700 0.8700 12,000 +0.00(+0.00%)
Jan 19, 2024 0.8700 0.8700 0.8600 0.8700 16,777 +0.02(+2.35%)
Jan 18, 2024 0.8500 0.8500 0.8500 0.8500 3,675 -0.01(-1.16%)
Jan 17, 2024 0.8700 0.8700 0.8600 0.8600 19,700 +0.01(+1.18%)
Jan 16, 2024 0.8700 0.8700 0.8500 0.8500 12,770 -0.03(-3.41%)
Jan 15, 2024 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jan 12, 2024 0.8900 0.8900 0.8800 0.8800 46,000 -0.01(-1.12%)
Jan 11, 2024 0.8900 0.9000 0.8900 0.8900 11,500 -0.01(-1.11%)
Jan 10, 2024 0.9000 0.9500 0.9000 0.9000 141,999 +0.01(+1.12%)
Jan 09, 2024 0.9000 0.9000 0.8800 0.8900 119,874 -0.01(-1.11%)
Jan 08, 2024 0.9300 0.9300 0.8900 0.9000 55,090 -0.03(-3.23%)
Jan 05, 2024 0.9100 0.9300 0.9100 0.9300 19,000 +0.02(+2.20%)
Jan 04, 2024 0.9100 0.9100 0.9100 0.9100 4,500 +0.01(+1.11%)
Jan 03, 2024 0.9200 0.9300 0.8800 0.9000 80,850 -0.02(-2.17%)
Jan 02, 2024 0.9500 0.9500 0.9200 0.9200 3,100 +0.00(+0.00%)
Dec 29, 2023 0.9200 0 +0.00(+0.00%)
Dec 28, 2023 0.9500 0.9700 0.9100 0.9200 28,707 +0.01(+1.10%)
Dec 27, 2023 0.9600 1.000 0.9100 0.9100 83,087 -0.09(-9.00%)
Dec 22, 2023 1.000 0 +0.05(+5.26%)
Dec 21, 2023 0.9500 0.9500 0.9500 0.9500 5,942 +0.00(+0.00%)
Dec 20, 2023 0.9300 0.9500 0.9200 0.9500 52,500 +0.04(+4.40%)
Dec 19, 2023 0.9000 0.9300 0.9000 0.9100 260,800 -0.02(-2.15%)
Dec 18, 2023 0.9100 0.9600 0.9100 0.9300 24,600 +0.00(+0.00%)
Dec 15, 2023 0.9300 0.9300 0.9300 0.9300 7,000 -0.03(-3.12%)
Dec 14, 2023 0.8900 0.9600 0.8900 0.9600 182,500 +0.06(+6.67%)
Dec 13, 2023 0.8900 0.9000 0.8600 0.9000 3,500 -0.01(-1.10%)
Dec 12, 2023 0.9100 0.9200 0.8900 0.9100 20,357 -0.01(-1.09%)
Dec 11, 2023 0.9200 0.9300 0.9100 0.9200 29,900 +0.01(+1.10%)
Dec 08, 2023 0.9500 0.9500 0.9100 0.9100 1,500 -0.05(-5.21%)
Dec 07, 2023 0.9500 0.9600 0.9500 0.9600 225,000 +0.00(+0.00%)
Dec 06, 2023 0.9600 0.9600 0.9600 0.9600 20,000 +0.02(+2.13%)
Dec 05, 2023 0.9700 0.9700 0.9400 0.9400 13,860 -0.04(-4.08%)
Dec 04, 2023 1.000 1.000 0.9600 0.9800 20,200 -0.01(-1.01%)
Dec 01, 2023 0.9900 0.9900 0.9900 0.9900 4,500 -0.01(-1.00%)
Nov 30, 2023 0.9700 1.000 0.9700 1.000 16,172 -0.02(-1.96%)
Nov 29, 2023 0.9500 1.040 0.9500 1.020 541,545 +0.05(+5.15%)
Nov 28, 2023 0.9600 1.000 0.9600 0.9700 580,405 -0.03(-3.00%)
Nov 27, 2023 0.9800 1.020 0.9800 1.000 159,901 +0.02(+2.04%)
Nov 24, 2023 0.9700 0.9800 0.9700 0.9800 3,500 +0.00(+0.00%)
Nov 22, 2023 0.9800 0 -0.02(-2.00%)
Nov 21, 2023 0.9800 1.020 0.9700 1.000 79,010 +0.01(+1.01%)
Nov 20, 2023 0.9300 0.9900 0.9300 0.9900 19,830 +0.04(+4.21%)
Nov 17, 2023 0.9500 0.9700 0.9500 0.9500 12,500 -0.04(-4.04%)
Nov 16, 2023 0.9500 0.9900 0.9500 0.9900 5,200 +0.05(+5.32%)
Nov 15, 2023 0.9200 0.9400 0.8600 0.9400 18,200 -0.03(-3.09%)
Nov 14, 2023 1.030 1.030 0.9700 0.9700 26,637 -0.06(-5.83%)
Nov 13, 2023 1.040 1.060 1.020 1.030 2,700 -0.02(-1.90%)
Nov 10, 2023 1.030 1.060 1.030 1.050 2,199 +0.02(+1.94%)
Nov 09, 2023 1.100 1.100 1.030 1.030 9,700 -0.08(-7.21%)
Nov 08, 2023 1.100 1.110 1.100 1.110 4,700 +0.01(+0.91%)
Nov 07, 2023 1.110 1.110 1.090 1.100 6,800 -0.01(-0.90%)
Nov 06, 2023 1.110 1.110 1.100 1.110 17,200 -0.04(-3.48%)
Nov 03, 2023 1.140 1.170 1.140 1.150 4,200 -0.01(-0.86%)
Nov 02, 2023 1.110 1.180 1.110 1.160 24,300 +0.02(+1.75%)
Nov 01, 2023 1.060 1.150 1.060 1.140 9,500 +0.09(+8.57%)
Oct 31, 2023 1.100 1.120 1.030 1.050 21,300 -0.05(-4.55%)
Oct 30, 2023 1.140 1.140 1.100 1.100 2,300 -0.03(-2.65%)
Oct 27, 2023 1.130 1.180 1.130 1.130 10,400 +0.01(+0.89%)
Oct 26, 2023 1.120 1.210 1.120 1.120 151,337 -0.01(-0.88%)
Oct 25, 2023 1.130 1.130 1.130 1.130 1,900 +0.00(+0.00%)
Oct 24, 2023 1.140 1.140 1.130 1.130 19,900 +0.00(+0.00%)
Oct 23, 2023 1.140 1.140 1.130 1.130 201 -0.03(-2.59%)
Oct 20, 2023 1.060 1.170 1.060 1.160 16,700 +0.01(+0.87%)
Oct 19, 2023 1.110 1.150 1.100 1.150 20,500 +0.02(+1.77%)
Oct 18, 2023 1.120 1.150 1.120 1.130 72,661 -0.02(-1.74%)
Oct 17, 2023 1.120 1.150 1.120 1.150 4,800 +0.03(+2.68%)
Oct 16, 2023 1.130 1.150 1.090 1.120 28,596 -0.04(-3.45%)
Oct 13, 2023 1.120 1.160 1.110 1.160 4,300 +0.04(+3.57%)
Oct 12, 2023 1.120 1.120 1.100 1.120 5,802 +0.00(+0.00%)
Oct 11, 2023 1.140 1.150 1.100 1.120 28,700 -0.04(-3.45%)
Oct 10, 2023 1.150 1.160 1.070 1.160 19,200 +0.05(+4.50%)
Oct 06, 2023 1.110 0 -0.01(-0.89%)
Oct 05, 2023 1.170 1.170 1.120 1.120 8,400 -0.03(-2.61%)
Oct 04, 2023 1.230 1.230 1.140 1.150 3,500 -0.01(-0.86%)
Oct 03, 2023 1.180 1.180 1.160 1.160 4,968 -0.02(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.